Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $15.65 as of 6/20/2025 9:21:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.30 | 10.90 | 10.70 | % | 6 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 7.00 | 7.80 | 9.30 | % | 0 | 0 | 1.70 | 0.98 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 8.00 | 7.40 | 8.30 | 8.07 | % | 5 | 0 | 0.99 | 0.95 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 9.00 | 5.60 | 7.10 | % | 0 | 0 | 0.73 | 0.92 | 0.02 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 10.00 | 5.40 | 6.20 | 6.06 | -0.34 | -5.32% | 1 | 10 | 0.80 | 0.89 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 11.00 | 5.10 | 5.50 | % | 0 | 0 | 1.02 | 0.84 | 0.03 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 12.00 | 4.50 | 4.80 | 4.63 | +0.13 | +2.89% | 10 | 4 | 1.09 | 0.80 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 13.00 | 2.90 | 4.20 | 4.20 | +0.26 | +6.60% | 8 | 19 | 1.13 | 0.74 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 14.00 | 3.30 | 3.60 | 3.50 | -0.20 | -5.41% | 42 | 6 | 1.13 | 0.68 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 15.00 | 2.60 | 3.20 | 3.01 | -0.09 | -2.91% | 83 | 34 | 1.14 | 0.62 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 16.00 | 2.40 | 2.70 | 2.55 | -0.09 | -3.41% | 65 | 74 | 1.11 | 0.57 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 17.00 | 1.20 | 2.25 | 2.43 | +0.08 | +3.41% | 41 | 34 | 1.10 | 0.51 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 18.00 | 1.80 | 1.95 | 2.10 | +0.30 | +16.67% | 111 | 30 | 1.11 | 0.46 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 19.00 | 1.65 | 1.70 | 1.80 | +0.13 | +7.79% | 22 | 31 | 1.14 | 0.41 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 20.00 | 1.25 | 1.55 | 1.50 | -0.01 | -0.67% | 76 | 54 | 1.12 | 0.37 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 21.00 | 1.20 | 1.40 | 1.40 | +0.10 | +7.70% | 19 | 1 | 1.17 | 0.34 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 22.00 | 0.95 | 1.20 | 1.25 | +0.10 | +8.70% | 20 | 2 | 1.18 | 0.30 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 23.00 | 0.75 | 1.35 | 1.05 | % | 15 | 0 | 1.21 | 0.27 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 25.00 | 0.65 | 0.90 | 0.76 | % | 33 | 0 | 1.20 | 0.22 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 30.00 | 0.35 | 0.55 | 0.50 | % | 41 | 0 | 1.27 | 0.14 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.60 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 1.40 | % | 0 | 0 | 2.80 | -0.02 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.33 | -0.05 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 9.00 | 0.25 | 0.35 | 0.28 | % | 3 | 0 | 1.18 | -0.08 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 10.00 | 0.35 | 0.55 | 0.45 | +0.02 | +4.66% | 43 | 2 | 1.14 | -0.11 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 11.00 | 0.60 | 0.80 | 0.70 | -0.05 | -6.67% | 331 | 135 | 1.12 | -0.16 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 12.00 | 0.90 | 1.15 | 0.98 | -0.11 | -10.10% | 37 | 5 | 1.16 | -0.20 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 13.00 | 1.25 | 1.45 | 1.35 | -0.12 | -8.17% | 23 | 8 | 1.11 | -0.26 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 14.00 | 1.70 | 1.85 | 1.75 | -0.15 | -7.90% | 27 | 6 | 1.10 | -0.32 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 15.00 | 2.05 | 2.40 | 2.26 | % | 18 | 0 | 1.08 | -0.38 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 16.00 | 2.75 | 2.95 | 2.90 | +0.06 | +2.12% | 8 | 11 | 1.10 | -0.43 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 17.00 | 3.30 | 3.60 | 3.54 | -0.11 | -3.02% | 12 | 30 | 1.11 | -0.49 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 18.00 | 4.00 | 4.30 | 4.24 | -0.06 | -1.40% | 1 | 17 | 1.10 | -0.54 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 19.00 | 4.80 | 5.10 | 5.21 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.59 | 0.06 | -0.02 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 20.00 | 5.50 | 6.40 | % | 0 | 0 | 1.11 | -0.63 | 0.05 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 21.00 | 6.30 | 6.70 | % | 0 | 0 | 1.13 | -0.66 | 0.05 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 22.00 | 7.20 | 7.50 | % | 0 | 0 | 1.15 | -0.70 | 0.05 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 23.00 | 7.70 | 9.10 | % | 0 | 0 | 1.24 | -0.73 | 0.05 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 25.00 | 9.40 | 10.70 | % | 0 | 0 | 1.20 | -0.78 | 0.04 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 30.00 | 13.10 | 16.00 | % | 0 | 0 | 0.66 | -0.86 | 0.03 | -0.02 | 6/20/2025 3:59:56 PM EST |